Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.75 | 16.54 | 16.54 | 16.54 | 216,072 | -0.20(-1.20%) |
Dec 30, 2014 | 16.84 | 16.84 | 16.73 | 16.74 | 135,475 | -0.13(-0.78%) |
Dec 29, 2014 | 16.86 | 16.91 | 16.84 | 16.87 | 162,502 | +0.01(+0.08%) |
Dec 26, 2014 | 16.82 | 16.89 | 16.82 | 16.86 | 255,754 | +0.09(+0.53%) |
Dec 24, 2014 | 16.71 | 16.77 | 16.77 | 16.77 | 124,339 | +0.03(+0.21%) |
Dec 23, 2014 | 16.71 | 16.76 | 16.67 | 16.73 | 289,056 | +0.06(+0.36%) |
Dec 22, 2014 | 16.64 | 16.67 | 16.56 | 16.67 | 392,058 | +0.05(+0.33%) |
Dec 19, 2014 | 16.67 | 16.67 | 16.52 | 16.62 | 358,170 | +0.05(+0.29%) |
Dec 18, 2014 | 16.37 | 16.59 | 16.33 | 16.57 | 496,276 | +0.37(+2.28%) |
Dec 17, 2014 | 15.93 | 16.26 | 15.93 | 16.20 | 276,736 | +0.30(+1.89%) |
Dec 16, 2014 | 15.91 | 16.20 | 15.87 | 15.90 | 420,564 | +0.01(+0.04%) |
Dec 15, 2014 | 16.07 | 16.13 | 15.86 | 15.89 | 440,232 | -0.14(-0.90%) |
Dec 12, 2014 | 16.23 | 16.23 | 16.04 | 16.04 | 266,108 | -0.24(-1.50%) |
Dec 11, 2014 | 16.28 | 16.45 | 16.25 | 16.28 | 233,674 | +0.08(+0.47%) |
Dec 10, 2014 | 16.41 | 16.41 | 16.17 | 16.21 | 309,446 | -0.21(-1.27%) |
Dec 09, 2014 | 16.38 | 16.43 | 16.30 | 16.41 | 317,573 | -0.12(-0.70%) |
Dec 08, 2014 | 16.58 | 16.60 | 16.47 | 16.53 | 467,665 | -0.05(-0.33%) |
Dec 05, 2014 | 16.63 | 16.63 | 16.54 | 16.59 | 153,811 | -0.05(-0.29%) |
Dec 04, 2014 | 16.66 | 16.66 | 16.55 | 16.63 | 316,481 | -0.05(-0.29%) |
Dec 03, 2014 | 16.66 | 16.68 | 16.59 | 16.68 | 234,831 | +0.03(+0.21%) |
Dec 02, 2014 | 16.59 | 16.67 | 16.57 | 16.65 | 299,074 | +0.05(+0.33%) |
Dec 01, 2014 | 16.56 | 16.63 | 16.53 | 16.59 | 273,217 | -0.01(-0.04%) |
Nov 28, 2014 | 16.60 | 16.66 | 16.57 | 16.60 | 130,904 | -0.04(-0.25%) |
Nov 26, 2014 | 16.60 | 16.64 | 16.64 | 16.64 | 294,039 | +0.08(+0.50%) |
Nov 25, 2014 | 16.61 | 16.61 | 16.50 | 16.56 | 183,557 | -0.02(-0.12%) |
Nov 24, 2014 | 16.66 | 16.68 | 16.56 | 16.58 | 244,974 | -0.08(-0.49%) |
Nov 21, 2014 | 16.71 | 16.71 | 16.57 | 16.66 | 268,213 | +0.07(+0.41%) |
Nov 20, 2014 | 16.53 | 16.60 | 16.52 | 16.59 | 330,310 | +0.02(+0.12%) |
Nov 19, 2014 | 16.64 | 16.64 | 16.52 | 16.57 | 311,600 | -0.05(-0.33%) |
Nov 18, 2014 | 16.65 | 16.67 | 16.61 | 16.63 | 218,174 | +0.03(+0.18%) |
Nov 17, 2014 | 16.50 | 16.61 | 16.48 | 16.60 | 182,671 | +0.07(+0.40%) |
Nov 14, 2014 | 16.57 | 16.57 | 16.49 | 16.53 | 165,924 | -0.00(-0.02%) |
Nov 13, 2014 | 16.61 | 16.64 | 16.51 | 16.53 | 206,604 | -0.04(-0.27%) |
Nov 12, 2014 | 16.57 | 16.60 | 16.52 | 16.58 | 305,987 | -0.03(-0.21%) |
Nov 11, 2014 | 16.76 | 16.76 | 16.59 | 16.61 | 235,990 | -0.03(-0.21%) |
Nov 10, 2014 | 16.66 | 16.66 | 16.56 | 16.65 | 620,475 | +0.04(+0.25%) |
Nov 07, 2014 | 16.54 | 16.61 | 16.52 | 16.61 | 366,712 | +0.09(+0.54%) |
Nov 06, 2014 | 16.57 | 16.59 | 16.43 | 16.52 | 529,093 | -0.09(-0.54%) |
Nov 05, 2014 | 16.54 | 16.61 | 16.49 | 16.61 | 3,783,830 | +0.14(+0.86%) |
Nov 04, 2014 | 16.52 | 16.53 | 16.41 | 16.46 | 252,304 | -0.07(-0.40%) |
Nov 03, 2014 | 16.56 | 16.58 | 16.48 | 16.53 | 523,987 | +0.02(+0.12%) |
Oct 31, 2014 | 16.54 | 16.54 | 16.39 | 16.51 | 213,361 | +0.15(+0.92%) |
Oct 30, 2014 | 16.24 | 16.39 | 16.20 | 16.36 | 383,234 | +0.10(+0.59%) |
Oct 29, 2014 | 16.32 | 16.33 | 16.15 | 16.26 | 476,533 | +0.01(+0.04%) |
Oct 28, 2014 | 16.20 | 16.26 | 16.13 | 16.26 | 380,415 | +0.11(+0.68%) |
Oct 27, 2014 | 16.08 | 16.14 | 16.14 | 16.15 | 182,374 | +0.01(+0.04%) |
Oct 24, 2014 | 16.05 | 16.15 | 16.00 | 16.14 | 241,500 | +0.12(+0.73%) |
Oct 23, 2014 | 16.07 | 16.11 | 16.00 | 16.02 | 1,026,374 | +0.04(+0.26%) |
Oct 22, 2014 | 16.07 | 16.13 | 15.97 | 15.98 | 499,562 | -0.03(-0.17%) |
Oct 21, 2014 | 15.89 | 16.03 | 15.82 | 16.01 | 295,785 | +0.22(+1.39%) |
Oct 20, 2014 | 15.69 | 15.81 | 15.66 | 15.79 | 233,616 | +0.13(+0.83%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.57 | 15.66 | 288,146 | +0.13(+0.84%) |
Oct 16, 2014 | 15.42 | 15.61 | 15.35 | 15.53 | 410,690 | -0.04(-0.26%) |
Oct 15, 2014 | 15.53 | 15.61 | 15.22 | 15.57 | 822,086 | -0.10(-0.65%) |
Oct 14, 2014 | 15.73 | 15.85 | 15.64 | 15.68 | 172,908 | +0.01(+0.09%) |
Oct 13, 2014 | 15.77 | 15.91 | 15.66 | 15.66 | 403,979 | -0.14(-0.87%) |
Oct 10, 2014 | 15.80 | 15.97 | 15.80 | 15.80 | 254,836 | -0.04(-0.26%) |
Oct 09, 2014 | 16.10 | 16.11 | 15.82 | 15.84 | 432,314 | -0.27(-1.70%) |
Oct 08, 2014 | 15.84 | 16.12 | 15.81 | 16.11 | 157,206 | +0.27(+1.68%) |
Oct 07, 2014 | 15.94 | 16.00 | 15.85 | 15.85 | 170,366 | -0.14(-0.90%) |
Oct 06, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 248,382 | +0.01(+0.09%) |
Oct 03, 2014 | 15.98 | 16.00 | 15.86 | 15.98 | 180,048 | +0.12(+0.77%) |
Oct 02, 2014 | 15.90 | 15.91 | 15.78 | 15.85 | 437,274 | -0.04(-0.25%) |